Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2010 | 58.20p | 61.35p | 56.25p | 60.00p | 34431 |
10/12/2010 | 60.00p | 67.50p | 52.50p | 58.20p | 139225 |
09/12/2010 | 58.20p | 63.75p | 52.50p | 60.00p | 146620 |
08/12/2010 | 60.00p | 61.95p | 55.31p | 58.20p | 29676 |
07/12/2010 | 60.00p | 61.12p | 57.08p | 60.00p | 14776 |
06/12/2010 | 56.25p | 62.40p | 52.50p | 60.00p | 106149 |
03/12/2010 | 61.95p | 61.95p | 52.50p | 56.25p | 33163 |
02/12/2010 | 61.95p | 64.50p | 56.25p | 61.95p | 50268 |
01/12/2010 | 63.75p | 64.35p | 60.00p | 61.95p | 20481 |
30/11/2010 | 67.50p | 70.88p | 56.25p | 63.75p | 69491 |
29/11/2010 | 58.20p | 76.95p | 56.25p | 67.50p | 294004 |
26/11/2010 | 48.75p | 62.85p | 48.75p | 56.25p | 100468 |
25/11/2010 | 46.95p | 49.70p | 42.92p | 48.75p | 61391 |
24/11/2010 | 46.95p | 48.75p | 45.00p | 46.95p | 17701 |
23/11/2010 | 52.50p | 52.50p | 42.00p | 45.00p | 55887 |
22/11/2010 | 50.70p | 54.37p | 42.00p | 52.50p | 111986 |
19/11/2010 | 43.20p | 53.78p | 43.20p | 50.70p | 103393 |
18/11/2010 | 37.50p | 46.95p | 37.50p | 45.00p | 37483 |
17/11/2010 | 37.50p | 39.45p | 35.70p | 37.50p | 22161 |
16/11/2010 | 41.25p | 41.25p | 35.62p | 37.50p | 47085 |
15/11/2010 | 41.25p | 41.25p | 37.88p | 41.25p | 11410 |
12/11/2010 | 41.25p | 41.25p | 33.75p | 41.25p | 11733 |
11/11/2010 | 43.20p | 45.00p | 37.62p | 41.25p | 13636 |
10/11/2010 | 43.20p | 46.28p | 38.07p | 43.20p | 28872 |
09/11/2010 | 37.50p | 45.60p | 34.73p | 43.20p | 93651 |
08/11/2010 | 37.50p | 39.45p | 33.75p | 37.50p | 45337 |
05/11/2010 | 39.45p | 39.45p | 34.65p | 37.50p | 46858 |
04/11/2010 | 39.45p | 40.88p | 34.65p | 39.45p | 1377 |
03/11/2010 | 37.50p | 39.45p | 37.50p | 39.45p | 1873 |
02/11/2010 | 37.50p | 39.45p | 33.75p | 37.50p | 32335 |
01/11/2010 | 39.45p | 39.75p | 33.75p | 37.50p | 60953 |
29/10/2010 | 37.50p | 42.00p | 33.75p | 39.45p | 100988 |
28/10/2010 | 39.45p | 39.75p | 34.95p | 37.50p | 223867 |
27/10/2010 | 39.45p | 41.25p | 37.50p | 39.45p | 65400 |
26/10/2010 | 41.25p | 41.25p | 37.50p | 39.45p | 32955 |
25/10/2010 | 41.25p | 45.00p | 37.50p | 41.25p | 40554 |
22/10/2010 | 37.50p | 51.67p | 37.50p | 41.25p | 156119 |
21/10/2010 | 37.50p | 39.83p | 33.75p | 37.50p | 22983 |
20/10/2010 | 37.50p | 39.45p | 35.62p | 37.50p | 2226 |
19/10/2010 | 39.45p | 41.25p | 35.44p | 37.50p | 21862 |
18/10/2010 | 39.45p | 43.76p | 39.45p | 39.45p | 7573 |
15/10/2010 | 39.45p | 45.00p | 36.56p | 39.45p | 27452 |
14/10/2010 | 39.45p | 43.50p | 37.50p | 39.45p | 26787 |
13/10/2010 | 41.25p | 45.00p | 33.75p | 39.45p | 6667 |
12/10/2010 | 45.00p | 45.00p | 39.45p | 41.25p | 5256 |
11/10/2010 | 45.00p | 46.95p | 41.36p | 45.00p | 6180 |
08/10/2010 | 50.70p | 50.70p | 42.00p | 45.00p | 70941 |
07/10/2010 | 48.75p | 54.45p | 48.75p | 52.50p | 75763 |
06/10/2010 | 48.75p | 57.75p | 46.50p | 48.75p | 64278 |
05/10/2010 | 41.25p | 60.00p | 41.25p | 48.75p | 301884 |
04/10/2010 | 39.45p | 49.50p | 37.50p | 41.25p | 132781 |
01/10/2010 | 37.50p | 43.88p | 33.75p | 39.45p | 86195 |
30/09/2010 | 43.20p | 46.28p | 33.75p | 37.50p | 32988 |
29/09/2010 | 35.70p | 51.00p | 32.25p | 43.20p | 275149 |
28/09/2010 | 31.95p | 33.75p | 30.00p | 33.75p | 169780 |
27/09/2010 | 31.95p | 32.51p | 27.75p | 31.95p | 61822 |
24/09/2010 | 30.00p | 33.75p | 30.00p | 30.00p | 64000 |
23/09/2010 | 30.00p | 30.90p | 26.25p | 30.00p | 1467 |
22/09/2010 | 30.00p | 31.95p | 27.00p | 30.00p | 16000 |
21/09/2010 | 31.95p | 31.95p | 26.25p | 30.00p | 16667 |
20/09/2010 | 31.95p | 32.10p | 27.00p | 31.95p | 52718 |
17/09/2010 | 30.00p | 33.00p | 30.00p | 31.95p | 82015 |
16/09/2010 | 26.25p | 32.47p | 26.25p | 30.00p | 64599 |
15/09/2010 | 26.25p | 29.17p | 23.25p | 26.25p | 20333 |
14/09/2010 | 26.25p | 27.75p | 24.45p | 26.25p | 8333 |
13/09/2010 | 26.25p | 26.25p | 24.45p | 26.25p | 0 |
10/09/2010 | 26.25p | 27.75p | 22.65p | 26.25p | 4000 |
09/09/2010 | 28.20p | 28.50p | 24.45p | 26.25p | 10000 |
08/09/2010 | 28.20p | 30.68p | 28.20p | 28.20p | 667 |
07/09/2010 | 30.00p | 30.00p | 22.50p | 28.20p | 18981 |
06/09/2010 | 30.00p | 33.75p | 26.25p | 30.00p | 4458 |
03/09/2010 | 30.00p | 30.00p | 26.25p | 30.00p | 0 |
02/09/2010 | 30.00p | 33.75p | 26.25p | 30.00p | 16958 |
01/09/2010 | 30.00p | 32.10p | 26.25p | 30.00p | 3339 |
31/08/2010 | 31.95p | 31.95p | 26.25p | 30.00p | 51708 |
27/08/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 2867 |
26/08/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 6667 |
25/08/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 6667 |
24/08/2010 | 31.95p | 32.10p | 30.00p | 31.95p | 1033 |
23/08/2010 | 31.95p | 31.95p | 26.63p | 31.95p | 1222 |
20/08/2010 | 31.95p | 33.75p | 31.95p | 31.95p | 0 |
19/08/2010 | 31.95p | 31.95p | 28.20p | 31.95p | 0 |
18/08/2010 | 30.00p | 32.25p | 30.00p | 31.95p | 26667 |
17/08/2010 | 31.95p | 31.95p | 28.20p | 30.00p | 800 |
16/08/2010 | 33.75p | 33.75p | 30.00p | 31.95p | 0 |
13/08/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 6298 |
12/08/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 24633 |
11/08/2010 | 28.20p | 33.75p | 28.20p | 33.75p | 61454 |
10/08/2010 | 31.95p | 31.95p | 26.25p | 28.20p | 16000 |
09/08/2010 | 31.95p | 37.50p | 30.00p | 31.95p | 3099 |
06/08/2010 | 31.95p | 31.95p | 26.25p | 31.95p | 16667 |
05/08/2010 | 30.00p | 31.95p | 26.25p | 31.95p | 7369 |
04/08/2010 | 30.00p | 33.75p | 27.10p | 30.00p | 8667 |
03/08/2010 | 30.00p | 33.75p | 30.00p | 30.00p | 0 |
02/08/2010 | 30.00p | 33.75p | 27.10p | 30.00p | 139 |
30/07/2010 | 31.95p | 33.75p | 27.60p | 30.00p | 7484 |
29/07/2010 | 31.95p | 33.75p | 27.09p | 31.95p | 12333 |
28/07/2010 | 31.95p | 33.75p | 28.87p | 31.95p | 15370 |
27/07/2010 | 31.95p | 33.75p | 27.07p | 31.95p | 6109 |
26/07/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 156 |
23/07/2010 | 31.95p | 31.95p | 31.95p | 31.95p | 0 |
22/07/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 0 |
21/07/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 6667 |
20/07/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 22313 |
19/07/2010 | 31.95p | 32.85p | 26.25p | 31.95p | 2021 |
16/07/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 0 |
15/07/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 0 |
14/07/2010 | 31.95p | 31.95p | 30.00p | 31.95p | 0 |
13/07/2010 | 30.00p | 31.95p | 26.25p | 31.95p | 23431 |
12/07/2010 | 31.95p | 33.75p | 26.25p | 30.00p | 5611 |
09/07/2010 | 31.95p | 33.75p | 31.95p | 31.95p | 0 |
08/07/2010 | 35.70p | 35.70p | 28.20p | 31.95p | 0 |
07/07/2010 | 31.95p | 35.70p | 31.20p | 35.70p | 2279 |
06/07/2010 | 30.00p | 33.75p | 30.00p | 31.95p | 6472 |
05/07/2010 | 30.00p | 33.75p | 30.00p | 30.00p | 0 |
02/07/2010 | 30.00p | 30.00p | 26.25p | 30.00p | 0 |
01/07/2010 | 26.25p | 30.00p | 22.97p | 30.00p | 16667 |
30/06/2010 | 24.45p | 28.13p | 22.50p | 26.25p | 86038 |
29/06/2010 | 26.25p | 30.00p | 22.88p | 24.45p | 15970 |
28/06/2010 | 26.25p | 28.76p | 22.50p | 26.25p | 43201 |
25/06/2010 | 28.20p | 30.00p | 22.50p | 26.25p | 17467 |
24/06/2010 | 28.20p | 37.50p | 22.50p | 28.20p | 26498 |
23/06/2010 | 26.25p | 31.95p | 26.25p | 30.00p | 15000 |
22/06/2010 | 31.95p | 31.95p | 23.25p | 26.25p | 25538 |
21/06/2010 | 31.95p | 32.62p | 26.25p | 31.95p | 6729 |
18/06/2010 | 30.00p | 33.75p | 30.00p | 31.95p | 32135 |
17/06/2010 | 31.95p | 33.75p | 30.00p | 30.00p | 8052 |
16/06/2010 | 31.95p | 34.50p | 30.00p | 31.95p | 21400 |
15/06/2010 | 31.95p | 35.25p | 30.00p | 31.95p | 32347 |
14/06/2010 | 31.95p | 33.75p | 31.95p | 31.95p | 0 |
11/06/2010 | 26.25p | 31.95p | 26.25p | 31.95p | 3267 |
10/06/2010 | 33.75p | 33.75p | 26.25p | 26.25p | 0 |
09/06/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 0 |
08/06/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 0 |
07/06/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 333 |
04/06/2010 | 33.75p | 33.75p | 26.25p | 33.75p | 4508 |
03/06/2010 | 33.75p | 37.50p | 30.00p | 33.75p | 96 |
02/06/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 333 |
01/06/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 0 |
28/05/2010 | 33.75p | 37.50p | 33.75p | 33.75p | 0 |
27/05/2010 | 33.75p | 33.75p | 30.00p | 33.75p | 0 |
26/05/2010 | 35.70p | 37.50p | 33.00p | 33.75p | 667 |
25/05/2010 | 39.45p | 39.45p | 33.75p | 35.70p | 3333 |
24/05/2010 | 39.45p | 40.50p | 37.50p | 39.45p | 3333 |
21/05/2010 | 39.45p | 39.45p | 36.75p | 39.45p | 507 |
20/05/2010 | 39.45p | 39.45p | 37.50p | 39.45p | 26333 |
19/05/2010 | 39.45p | 39.45p | 37.50p | 39.45p | 2648 |
18/05/2010 | 37.50p | 42.52p | 37.50p | 39.45p | 17579 |
17/05/2010 | 37.50p | 39.45p | 34.58p | 37.50p | 1426 |
14/05/2010 | 31.95p | 39.45p | 30.00p | 37.50p | 54095 |
13/05/2010 | 33.75p | 33.75p | 28.20p | 31.95p | 2086 |
12/05/2010 | 33.75p | 35.70p | 30.00p | 33.75p | 7481 |
11/05/2010 | 30.00p | 33.75p | 30.00p | 33.75p | 0 |
10/05/2010 | 37.50p | 37.50p | 28.20p | 30.00p | 17722 |
07/05/2010 | 35.70p | 37.50p | 35.70p | 37.50p | 7064 |
06/05/2010 | 37.50p | 41.25p | 30.00p | 35.70p | 41894 |
05/05/2010 | 41.25p | 45.00p | 33.75p | 35.70p | 8191 |
04/05/2010 | 45.00p | 46.95p | 37.50p | 41.25p | 17919 |
30/04/2010 | 45.00p | 48.75p | 41.25p | 45.00p | 55886 |
29/04/2010 | 48.75p | 52.50p | 39.45p | 45.00p | 99927 |
28/04/2010 | 43.20p | 50.70p | 41.25p | 48.75p | 87701 |
27/04/2010 | 28.20p | 63.00p | 28.20p | 41.25p | 83700 |
*Close Price adjusted for both dividends and splits